IEFA: iShares Core MSCI EAFE ETF

As of Thursday, May 8th, 2025

$ 79.48

-0.24 -0.30%

Open: 79.97
High: 79.99
Low: 79.44
Volume: 11,071,573
Previous Close on Wednesday, May 7th, 2025

$ 79.72

-0.30 -0.37%

Open: 79.81
High: 80.03
Low: 79.47
Volume: 9,469,316

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-08 79.97 79.99 79.44 79.48 11,071,573 -0.24 -0.30
2025-05-07 79.81 80.03 79.47 79.72 9,469,316 -0.30 -0.37
2025-05-06 80.01 80.27 79.92 80.02 9,581,181 -0.06 -0.07
2025-05-05 80.16 80.28 80.05 80.08 7,010,810 +0.19 +0.24
2025-05-02 79.80 80.11 79.66 79.89 8,244,690 +1.40 +1.78
2025-05-01 78.92 78.94 78.35 78.49 12,605,647 -0.22 -0.28
2025-04-30 78.27 78.93 77.89 78.71 18,403,674 -0.11 -0.14
2025-04-29 78.54 78.95 78.52 78.82 5,857,080 +0.20 +0.25
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 80.28
On 2025-05-05		 79.44
On 2025-05-08		 0.99 1.26 80.28
On 2025-05-05		 79.44
On 2025-05-08		 -1.05 79.84
10D 80.28
On 2025-05-05		 77.50
On 2025-04-25		 1.71 2.20 78.95
On 2025-04-29		 77.89
On 2025-04-30		 -1.35 79.19
20D 80.28
On 2025-05-05		 69.89
On 2025-04-10		 6.29 8.59 78.95
On 2025-04-29		 77.89
On 2025-04-30		 -1.35 77.10
WTD 80.28
On 2025-05-05		 79.44
On 2025-05-08		 -0.41 -0.51 80.28
On 2025-05-05		 79.44
On 2025-05-08		 -1.05 79.83
MTD 80.28
On 2025-05-05		 78.35
On 2025-05-01		 0.77 0.98 80.28
On 2025-05-05		 79.44
On 2025-05-08		 -1.05 79.61
As of Thursday, May 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

214.49 +4.57 +2.18 5,756,529
KO

The Coca-Cola Company

71.17 -1.23 -1.70 14,335,760
PFE

Pfizer Inc.

22.97 +0.18 +0.79 55,561,890
VZ

Verizon Communications Inc.

43.61 -0.28 -0.64 14,945,124
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,368.45 +254.48 +0.62 512,050,581
DJTA

Dow Jones Transportation Average

14,130.60 +348.60 +2.53 156,160,759
SPX

S&P 500 Index

5,663.94 +32.66 +0.58
OEX

S&P 100 Index

2,738.83 +16.66 +0.61
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,063.57 +195.59 +0.98
NYA

NYSE Composite Index

19,314.18 +51.79 +0.27
XAX

NYSE AMEX Composite Index

5,027.15 +47.46 +0.95
RUI

RUSSELL 1000 Index

3,102.77 +20.95 +0.68
RUT

Russell 2000 Index

2,026.41 +36.75 +1.85
RUA

Russell 3000 Index

3,224.98 +23.38 +0.73
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.61 -0.50 -1.99
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.60 -0.68 -2.69
VIX3M

CBOE S&P 500 3-Month Volatility Index

23.76 -0.94 -3.81
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,574.60 +31.36 +0.33
 
Recent
Ticker Last Chg %Chg Volume
IEFA

iShares Core MSCI EAFE ETF

79.48 -0.24 -0.30 11,071,573